ＧＡ ｔｅｃｈｎｏｌｏｇｉｅｓの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,260 | 1,291 | 1,189 | 1,223 | -61 | -4.8% | 447,100 |
| 2025/04/03 | 1,219 | 1,298 | 1,215 | 1,284 | +29 | +2.3% | 434,400 |
| 2025/04/02 | 1,220 | 1,280 | 1,206 | 1,255 | +35 | +2.9% | 212,900 |
| 2025/04/01 | 1,244 | 1,244 | 1,196 | 1,220 | -41 | -3.3% | 326,700 |
| 2025/03/31 | 1,271 | 1,274 | 1,230 | 1,261 | -40 | -3.1% | 401,800 |
| 2025/03/28 | 1,309 | 1,340 | 1,298 | 1,301 | -5 | -0.4% | 365,200 |
| 2025/03/27 | 1,258 | 1,321 | 1,246 | 1,306 | +42 | +3.3% | 338,600 |
| 2025/03/26 | 1,230 | 1,277 | 1,230 | 1,264 | +30 | +2.4% | 261,700 |
| 2025/03/25 | 1,221 | 1,256 | 1,215 | 1,234 | +33 | +2.7% | 367,000 |
| 2025/03/24 | 1,178 | 1,221 | 1,150 | 1,201 | +15 | +1.3% | 424,800 |
| 2025/03/21 | 1,180 | 1,205 | 1,173 | 1,186 | +1 | +0.1% | 281,300 |
| 2025/03/19 | 1,169 | 1,208 | 1,154 | 1,185 | +25 | +2.2% | 395,200 |
| 2025/03/18 | 1,149 | 1,183 | 1,145 | 1,160 | +12 | +1% | 454,900 |
| 2025/03/17 | 1,112 | 1,164 | 1,103 | 1,148 | +54 | +4.9% | 608,400 |
| 2025/03/14 | 1,162 | 1,169 | 1,068 | 1,094 | +8 | +0.7% | 1,745,300 |
| 2025/03/13 | 1,110 | 1,110 | 1,040 | 1,086 | -8 | -0.7% | 524,100 |
| 2025/03/12 | 1,042 | 1,106 | 1,034 | 1,094 | +58 | +5.6% | 412,300 |
| 2025/03/11 | 1,011 | 1,037 | 999 | 1,036 | ±0 | ±0% | 330,900 |
| 2025/03/10 | 1,039 | 1,046 | 1,029 | 1,036 | +6 | +0.6% | 173,000 |
| 2025/03/07 | 1,030 | 1,034 | 1,014 | 1,030 | -8 | -0.8% | 211,900 |
| 2025/03/06 | 1,047 | 1,055 | 1,027 | 1,038 | +18 | +1.8% | 225,000 |
| 2025/03/05 | 1,060 | 1,062 | 1,020 | 1,020 | -40 | -3.8% | 457,200 |
| 2025/03/04 | 1,096 | 1,096 | 1,042 | 1,060 | -54 | -4.8% | 485,700 |
| 2025/03/03 | 1,067 | 1,130 | 1,065 | 1,114 | +51 | +4.8% | 414,400 |
| 2025/02/28 | 1,080 | 1,102 | 1,055 | 1,063 | -27 | -2.5% | 478,500 |
| 2025/02/27 | 1,120 | 1,126 | 1,076 | 1,090 | -10 | -0.9% | 404,600 |
| 2025/02/26 | 1,074 | 1,110 | 1,070 | 1,100 | +25 | +2.3% | 315,600 |
| 2025/02/25 | 1,104 | 1,104 | 1,067 | 1,075 | -58 | -5.1% | 737,900 |
| 2025/02/21 | 1,175 | 1,193 | 1,121 | 1,133 | -27 | -2.3% | 672,300 |
| 2025/02/20 | 1,154 | 1,170 | 1,149 | 1,160 | +5 | +0.4% | 341,500 |
| 2025/02/19 | 1,161 | 1,176 | 1,150 | 1,155 | -4 | -0.3% | 240,500 |
| 2025/02/18 | 1,168 | 1,170 | 1,136 | 1,159 | -11 | -0.9% | 353,800 |
| 2025/02/17 | 1,187 | 1,200 | 1,162 | 1,170 | -8 | -0.7% | 341,500 |
| 2025/02/14 | 1,226 | 1,226 | 1,166 | 1,178 | -59 | -4.8% | 361,300 |
| 2025/02/13 | 1,245 | 1,271 | 1,227 | 1,237 | +11 | +0.9% | 303,300 |
| 2025/02/12 | 1,240 | 1,240 | 1,210 | 1,226 | -13 | -1% | 277,000 |
| 2025/02/10 | 1,226 | 1,257 | 1,219 | 1,239 | +19 | +1.6% | 344,200 |
| 2025/02/07 | 1,250 | 1,262 | 1,194 | 1,220 | -48 | -3.8% | 419,200 |
| 2025/02/06 | 1,236 | 1,287 | 1,236 | 1,268 | +46 | +3.8% | 591,900 |
| 2025/02/05 | 1,322 | 1,325 | 1,222 | 1,222 | -258 | -17.4% | 1,618,100 |
| 2025/02/04 | 1,503 | 1,507 | 1,461 | 1,480 | -4 | -0.3% | 262,300 |
| 2025/02/03 | 1,502 | 1,507 | 1,444 | 1,484 | -44 | -2.9% | 238,000 |
| 2025/01/31 | 1,549 | 1,569 | 1,528 | 1,528 | +3 | +0.2% | 86,700 |
| 2025/01/30 | 1,553 | 1,588 | 1,522 | 1,525 | -47 | -3% | 226,400 |
| 2025/01/29 | 1,551 | 1,580 | 1,536 | 1,572 | +45 | +2.9% | 189,900 |
| 2025/01/28 | 1,503 | 1,530 | 1,485 | 1,527 | +12 | +0.8% | 191,500 |
| 2025/01/27 | 1,599 | 1,599 | 1,509 | 1,515 | -120 | -7.3% | 490,600 |
| 2025/01/24 | 1,554 | 1,661 | 1,531 | 1,635 | +81 | +5.2% | 339,800 |
| 2025/01/23 | 1,583 | 1,583 | 1,529 | 1,554 | -36 | -2.3% | 271,800 |
| 2025/01/22 | 1,622 | 1,622 | 1,549 | 1,590 | -21 | -1.3% | 274,600 |
1～
50
件表示中 / 1633件
類似銘柄と比較する
現在ご覧いただいている「ＧＡ ＴＥＣＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＧＡ ＴＥＣＨ | 122,300円 | +30.6% | +59.1% | 0.00% | 16.72倍 | 2.20倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| テーオーシー | 62,100円 | -5.9% | -43.7% | 1.61% | 34.23倍 | 0.54倍 |
|
ホテルニューオータニ系。ＴＯＣビルなど流通関連ビル賃貸首位。ランドリー、薬品などを兼営 |
| 三交ＧＨＤ | 47,600円 | +3.9% | -0.5% | 2.94% | 9.18倍 | 0.78倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
| シーアールイー | 169,400円 | +13.1% | +16.3% | 0.00% | 9.96倍 | 1.20倍 |
|
物流施設の開発・管理が柱。上場ＲＥＩＴや私募ファンド運用。首都圏軸に展開。ＭＢＯ実施 |
| ムゲンエステト | 204,300円 | +29.8% | +12.4% | 5.48% | 7.31倍 | 1.49倍 |
|
首都圏１都３県地盤、中古不動産の買い取り・再販を展開。居住用マンション、投資用不動産が柱 |
市場注目の銘柄
チャート関連のコラム
